Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hs Govtech Solutions Inc (CSE: HS )

0.5300 UNCHANGED
Last Price Updated: 9:30 AM EST, Nov 22, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2021 1.120 1.150 1.110 1.120 27,800 +0.00(+0.00%)
Sep 29, 2021 1.170 1.170 1.120 1.120 34,852 -0.13(-10.40%)
Sep 28, 2021 1.190 1.250 1.190 1.250 85,100 +0.06(+5.04%)
Sep 27, 2021 1.240 1.250 1.150 1.190 40,711 -0.06(-4.80%)
Sep 24, 2021 1.160 1.250 1.110 1.250 41,177 +0.13(+11.61%)
Sep 23, 2021 1.050 1.120 1.050 1.120 21,338 +0.07(+6.67%)
Sep 22, 2021 1.050 1.060 1.040 1.050 7,108 +0.01(+0.96%)
Sep 21, 2021 1.040 1.050 1.030 1.040 12,106 +0.00(+0.00%)
Sep 20, 2021 1.040 1.050 1.010 1.040 20,453 -0.01(-0.95%)
Sep 17, 2021 1.110 1.180 1.040 1.050 34,462 -0.05(-4.55%)
Sep 16, 2021 1.090 1.100 1.070 1.100 6,050 +0.00(+0.00%)
Sep 15, 2021 1.150 1.150 1.090 1.100 11,511 -0.08(-6.78%)
Sep 14, 2021 1.130 1.180 1.130 1.180 22,100 +0.05(+4.42%)
Sep 13, 2021 1.170 1.170 1.130 1.130 3,963 -0.04(-3.42%)
Sep 10, 2021 1.080 1.170 1.080 1.170 18,800 +0.10(+9.35%)
Sep 09, 2021 1.100 1.100 1.070 1.070 3,100 -0.02(-1.83%)
Sep 08, 2021 1.050 1.090 1.030 1.090 33,813 +0.06(+5.83%)
Sep 07, 2021 1.040 1.080 1.020 1.030 53,399 +0.00(+0.00%)
Sep 03, 2021 1.030 1.030 1.030 0 +0.00(+0.00%)
Sep 02, 2021 1.050 1.070 1.030 1.030 26,750 -0.02(-1.90%)
Sep 01, 2021 1.080 1.080 1.030 1.050 43,414 -0.01(-0.94%)
Aug 31, 2021 1.140 1.140 1.030 1.060 68,735 -0.08(-7.02%)
Aug 30, 2021 1.100 1.150 1.100 1.140 13,104 +0.02(+1.79%)
Aug 27, 2021 1.190 1.210 1.120 1.120 37,320 -0.06(-5.08%)
Aug 26, 2021 1.180 1.250 1.180 1.180 26,900 +0.00(+0.00%)
Aug 25, 2021 1.180 1.220 1.180 1.180 47,205 +0.00(+0.00%)
Aug 24, 2021 1.200 1.220 1.160 1.180 18,250 +0.02(+1.72%)
Aug 23, 2021 1.180 1.180 1.160 1.160 15,500 -0.02(-1.69%)
Aug 20, 2021 1.110 1.180 1.110 1.180 93,465 +0.07(+6.31%)
Aug 19, 2021 1.000 1.130 1.000 1.110 169,636 +0.13(+13.27%)
Aug 18, 2021 1.010 1.010 0.9700 0.9800 28,263 -0.04(-3.92%)
Aug 17, 2021 1.050 1.050 1.000 1.020 74,787 -0.03(-2.86%)
Aug 16, 2021 1.050 1.050 1.030 1.050 42,000 +0.02(+1.94%)
Aug 13, 2021 1.040 1.040 1.030 1.030 18,200 -0.02(-1.90%)
Aug 12, 2021 1.070 1.070 1.030 1.050 13,500 +0.00(+0.00%)
Aug 11, 2021 1.030 1.070 0.9900 1.050 166,908 +0.01(+0.96%)
Aug 10, 2021 1.120 1.120 1.020 1.040 53,750 -0.08(-7.14%)
Aug 09, 2021 1.120 1.160 1.110 1.120 20,300 -0.02(-1.75%)
Aug 06, 2021 1.160 1.160 1.140 1.140 28,900 +0.00(+0.00%)
Aug 05, 2021 1.090 1.180 1.070 1.140 46,232 +0.05(+4.59%)
Aug 04, 2021 1.100 1.100 1.000 1.090 111,487 +0.00(+0.00%)
Aug 03, 2021 1.160 1.160 1.080 1.090 19,910 -0.07(-6.03%)
Jul 30, 2021 1.160 1.160 1.160 0 +0.01(+0.87%)
Jul 29, 2021 1.130 1.170 1.120 1.150 48,200 +0.03(+2.68%)
Jul 28, 2021 1.140 1.140 1.110 1.120 18,440 -0.02(-1.75%)
Jul 27, 2021 1.160 1.180 1.140 1.140 15,650 -0.03(-2.56%)
Jul 26, 2021 1.190 1.210 1.170 1.170 14,541 +0.00(+0.00%)
Jul 23, 2021 1.160 1.170 1.160 1.170 17,637 +0.01(+0.86%)
Jul 22, 2021 1.210 1.210 1.140 1.160 52,300 -0.06(-4.92%)
Jul 21, 2021 1.210 1.220 1.200 1.220 37,050 +0.02(+1.67%)
Jul 20, 2021 1.180 1.230 1.180 1.200 93,800 +0.02(+1.69%)
Jul 19, 2021 1.240 1.250 1.160 1.180 61,250 -0.07(-5.60%)
Jul 16, 2021 1.230 1.280 1.230 1.250 37,900 +0.04(+3.31%)
Jul 15, 2021 1.220 1.230 1.210 1.210 45,575 -0.05(-3.97%)
Jul 14, 2021 1.230 1.260 1.220 1.260 21,275 +0.04(+3.28%)
Jul 13, 2021 1.220 1.220 1.210 1.220 10,150 -0.01(-0.81%)
Jul 12, 2021 1.260 1.260 1.210 1.230 7,725 -0.02(-1.60%)
Jul 09, 2021 1.250 1.260 1.220 1.250 22,717 -0.01(-0.79%)
Jul 08, 2021 1.280 1.290 1.260 1.260 19,100 +0.00(+0.00%)
Jul 07, 2021 1.280 1.280 1.260 1.260 1,000 -0.03(-2.33%)
Jul 06, 2021 1.300 1.300 1.290 1.290 17,333 -0.01(-0.77%)
Jul 05, 2021 1.320 1.330 1.300 1.300 18,529 +0.03(+2.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.